Italia markets closed
Dow Jones
32.859,33 +55,86 (+0,17%) Nasdaq
12.679,23 +21,68 (+0,17%) Nikkei 225
28.249,24 +73,37 (+0,26%) EUR/USD
1,0212 +0,0025 (+0,25%) BTC-EUR
23.464,33 +717,67 (+3,16%) CMC Crypto 200
558,59 +15,71 (+2,89%)
Walmart Inc. (WMT)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:46AM EDT. Mercato aperto.
Opzioni d'acquistoper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220916C00065000 | 2022-07-19 9:47AM EDT | 65.00 | 64.10 | 62.60 | 62.80 | 0.00 | - | 10 | 9 | 99.90% |
| WMT220916C00070000 | 2022-07-20 10:32AM EDT | 70.00 | 59.87 | 57.60 | 57.95 | 0.00 | - | 5 | 6 | 94.14% |
| WMT220916C00075000 | 2022-07-25 3:50PM EDT | 75.00 | 56.95 | 52.45 | 52.80 | 0.00 | - | 10 | 12 | 75.98% |
| WMT220916C00080000 | 2022-08-04 12:40PM EDT | 80.00 | 46.77 | 47.60 | 47.85 | 0.00 | - | 3 | 8 | 73.24% |
| WMT220916C00085000 | 2022-06-13 3:55PM EDT | 85.00 | 35.15 | 40.40 | 40.85 | 0.00 | - | 1 | 2 | 0.00% |
| WMT220916C00090000 | 2022-08-04 11:48AM EDT | 90.00 | 38.03 | 37.60 | 37.85 | 0.00 | - | 1 | 74 | 56.89% |
| WMT220916C00095000 | 2022-05-25 11:18AM EDT | 95.00 | 30.15 | 30.05 | 30.30 | 0.00 | - | 2 | 1 | 0.00% |
| WMT220916C00100000 | 2022-08-05 9:43AM EDT | 100.00 | 26.00 | 27.55 | 27.80 | 0.00 | - | 1 | 579 | 44.09% |
| WMT220916C00105000 | 2022-07-29 12:13PM EDT | 105.00 | 26.06 | 22.75 | 22.85 | 0.00 | - | 2 | 119 | 37.84% |
| WMT220916C00110000 | 2022-08-05 2:25PM EDT | 110.00 | 16.00 | 17.95 | 18.20 | 0.00 | - | 2 | 171 | 35.94% |
| WMT220916C00115000 | 2022-08-08 10:44AM EDT | 115.00 | 13.80 | 13.40 | 13.70 | +1.85 | +15.48% | 10 | 493 | 33.01% |
| WMT220916C00120000 | 2022-08-08 11:31AM EDT | 120.00 | 9.40 | 9.25 | 9.40 | +1.40 | +17.50% | 22 | 2,291 | 29.15% |
| WMT220916C00125000 | 2022-08-08 11:13AM EDT | 125.00 | 5.60 | 5.65 | 5.75 | +0.60 | +12.00% | 175 | 5,369 | 26.43% |
| WMT220916C00130000 | 2022-08-08 11:31AM EDT | 130.00 | 3.05 | 3.00 | 3.10 | +0.34 | +12.55% | 180 | 3,973 | 24.98% |
| WMT220916C00135000 | 2022-08-08 11:29AM EDT | 135.00 | 1.34 | 1.34 | 1.39 | +0.16 | +13.56% | 372 | 6,280 | 23.68% |
| WMT220916C00140000 | 2022-08-08 11:29AM EDT | 140.00 | 0.52 | 0.51 | 0.54 | +0.05 | +10.64% | 79 | 8,162 | 23.07% |
| WMT220916C00145000 | 2022-08-08 11:25AM EDT | 145.00 | 0.21 | 0.20 | 0.21 | +0.03 | +16.67% | 85 | 14,363 | 23.39% |
| WMT220916C00150000 | 2022-08-08 10:44AM EDT | 150.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 54 | 5,251 | 24.32% |
| WMT220916C00155000 | 2022-08-08 11:01AM EDT | 155.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 2,337 | 26.17% |
| WMT220916C00160000 | 2022-08-08 11:19AM EDT | 160.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 4 | 5,523 | 28.91% |
| WMT220916C00165000 | 2022-08-04 9:44AM EDT | 165.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 2,119 | 31.25% |
| WMT220916C00170000 | 2022-08-08 9:30AM EDT | 170.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 966 | 34.38% |
| WMT220916C00175000 | 2022-08-01 1:34PM EDT | 175.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 2,774 | 37.31% |
| WMT220916C00180000 | 2022-07-25 12:02PM EDT | 180.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,175 | 40.23% |
| WMT220916C00185000 | 2022-06-23 10:15AM EDT | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 1,316 | 45.51% |
| WMT220916C00190000 | 2022-07-29 3:50PM EDT | 190.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 649 | 45.70% |
| WMT220916C00195000 | 2022-08-04 2:45PM EDT | 195.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 132 | 48.24% |
| WMT220916C00200000 | 2022-08-08 9:30AM EDT | 200.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 144 | 50.78% |
Opzioni Putper16 settembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| WMT220916P00065000 | 2022-07-27 9:47AM EDT | 65.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 453 | 71.88% |
| WMT220916P00070000 | 2022-07-26 3:08PM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 43 | 728 | 64.84% |
| WMT220916P00075000 | 2022-08-01 11:26AM EDT | 75.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 247 | 59.38% |
| WMT220916P00080000 | 2022-08-08 10:13AM EDT | 80.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 547 | 53.91% |
| WMT220916P00085000 | 2022-08-04 3:50PM EDT | 85.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 302 | 627 | 50.00% |
| WMT220916P00090000 | 2022-08-08 10:29AM EDT | 90.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 1 | 352 | 47.66% |
| WMT220916P00095000 | 2022-08-05 1:20PM EDT | 95.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 2 | 1,660 | 44.04% |
| WMT220916P00100000 | 2022-08-08 11:25AM EDT | 100.00 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 15 | 1,523 | 40.82% |
| WMT220916P00105000 | 2022-08-08 10:25AM EDT | 105.00 | 0.33 | 0.35 | 0.37 | -0.10 | -23.26% | 11 | 1,143 | 37.65% |
| WMT220916P00110000 | 2022-08-08 10:35AM EDT | 110.00 | 0.57 | 0.58 | 0.61 | -0.13 | -18.57% | 19 | 7,132 | 34.23% |
| WMT220916P00115000 | 2022-08-08 11:28AM EDT | 115.00 | 1.04 | 1.00 | 1.04 | -0.14 | -11.86% | 17 | 3,485 | 31.13% |
| WMT220916P00120000 | 2022-08-08 10:51AM EDT | 120.00 | 1.73 | 1.79 | 1.86 | -0.40 | -18.78% | 419 | 8,957 | 28.64% |
| WMT220916P00125000 | 2022-08-08 11:07AM EDT | 125.00 | 3.25 | 3.20 | 3.30 | -0.50 | -13.33% | 651 | 7,035 | 26.56% |
| WMT220916P00130000 | 2022-08-08 11:07AM EDT | 130.00 | 5.60 | 5.50 | 5.65 | -0.70 | -11.11% | 29 | 3,903 | 25.11% |
| WMT220916P00135000 | 2022-08-08 11:04AM EDT | 135.00 | 8.95 | 8.85 | 9.05 | -1.40 | -13.53% | 403 | 5,841 | 24.66% |
| WMT220916P00140000 | 2022-08-08 10:14AM EDT | 140.00 | 13.20 | 13.10 | 13.25 | -0.94 | -6.65% | 7 | 3,449 | 25.12% |
| WMT220916P00145000 | 2022-08-05 10:26AM EDT | 145.00 | 19.57 | 17.85 | 18.00 | 0.00 | - | 1 | 1,163 | 28.00% |
| WMT220916P00150000 | 2022-08-05 10:26AM EDT | 150.00 | 24.50 | 22.65 | 22.95 | 0.00 | - | 1 | 1,080 | 32.47% |
| WMT220916P00155000 | 2022-08-04 3:47PM EDT | 155.00 | 29.81 | 27.60 | 27.90 | 0.00 | - | 8 | 3,149 | 36.38% |
| WMT220916P00160000 | 2022-08-04 3:48PM EDT | 160.00 | 34.88 | 32.60 | 33.00 | 0.00 | - | 8 | 2,949 | 42.92% |
| WMT220916P00165000 | 2022-07-27 3:21PM EDT | 165.00 | 39.14 | 37.60 | 38.00 | 0.00 | - | 1 | 32 | 47.34% |
| WMT220916P00170000 | 2022-06-10 11:56AM EDT | 170.00 | 48.52 | 44.55 | 45.15 | 0.00 | - | 1 | 20 | 76.07% |
| WMT220916P00175000 | 2022-07-15 9:48AM EDT | 175.00 | 45.60 | 47.70 | 47.95 | 0.00 | - | 10 | 12 | 51.07% |
| WMT220916P00180000 | 2022-05-11 2:18PM EDT | 180.00 | 32.40 | 57.80 | 58.55 | 0.00 | - | 3 | 0 | 114.89% |
| WMT220916P00185000 | 2022-07-15 3:36PM EDT | 185.00 | 56.40 | 57.60 | 57.90 | 0.00 | - | 39 | 39 | 55.47% |
| WMT220916P00190000 | 2022-07-26 1:39PM EDT | 190.00 | 68.20 | 62.65 | 63.00 | 0.00 | - | - | 1 | 61.47% |
| WMT220916P00200000 | 2022-08-04 1:33PM EDT | 200.00 | 73.41 | 72.65 | 73.00 | 0.00 | - | 2 | 6 | 67.77% |
© 2022 Yahoo. Tutti i diritti riservati.
